Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.18 | 25.39 | 24.13 | 25.00 | 1,332,600 | -0.18(-0.71%) |
Mar 28, 2003 | 25.87 | 25.87 | 25.18 | 25.18 | 757,800 | -0.69(-2.67%) |
Mar 27, 2003 | 25.70 | 26.00 | 25.46 | 25.87 | 661,700 | -0.33(-1.26%) |
Mar 26, 2003 | 26.34 | 26.39 | 26.00 | 26.20 | 862,600 | -0.14(-0.53%) |
Mar 25, 2003 | 25.65 | 26.46 | 25.53 | 26.34 | 813,700 | +0.69(+2.69%) |
Mar 24, 2003 | 26.00 | 26.35 | 25.40 | 25.65 | 704,700 | -1.27(-4.72%) |
Mar 21, 2003 | 26.80 | 27.18 | 26.35 | 26.92 | 1,052,700 | +0.52(+1.97%) |
Mar 20, 2003 | 26.00 | 26.50 | 25.38 | 26.40 | 1,523,300 | +0.11(+0.42%) |
Mar 19, 2003 | 26.20 | 26.44 | 25.72 | 26.29 | 1,152,000 | +0.09(+0.34%) |
Mar 18, 2003 | 26.18 | 26.40 | 26.07 | 26.20 | 2,189,900 | +0.23(+0.89%) |
Mar 17, 2003 | 24.57 | 26.04 | 24.32 | 25.97 | 1,672,900 | +1.33(+5.40%) |
Mar 14, 2003 | 24.14 | 24.86 | 24.10 | 24.64 | 1,203,000 | +0.67(+2.80%) |
Mar 13, 2003 | 23.07 | 23.98 | 23.04 | 23.97 | 971,900 | +1.37(+6.06%) |
Mar 12, 2003 | 22.41 | 22.70 | 22.00 | 22.60 | 951,100 | +0.19(+0.85%) |
Mar 11, 2003 | 22.46 | 22.80 | 22.32 | 22.41 | 552,100 | -0.01(-0.04%) |
Mar 10, 2003 | 22.90 | 22.98 | 22.40 | 22.42 | 694,700 | -0.64(-2.78%) |
Mar 07, 2003 | 23.00 | 23.29 | 22.55 | 23.06 | 738,600 | +0.06(+0.26%) |
Mar 06, 2003 | 22.73 | 23.40 | 22.55 | 23.00 | 943,800 | -0.04(-0.17%) |
Mar 05, 2003 | 22.89 | 23.20 | 22.61 | 23.04 | 759,600 | +0.15(+0.66%) |
Mar 04, 2003 | 23.61 | 23.61 | 22.85 | 22.89 | 810,500 | -0.71(-3.01%) |
Mar 03, 2003 | 23.96 | 24.40 | 23.60 | 23.60 | 894,400 | -0.37(-1.54%) |
Feb 28, 2003 | 24.00 | 24.42 | 23.92 | 23.97 | 935,900 | +0.13(+0.55%) |
Feb 27, 2003 | 23.81 | 23.95 | 23.38 | 23.84 | 1,391,900 | +0.13(+0.55%) |
Feb 26, 2003 | 23.45 | 23.84 | 22.85 | 23.71 | 2,997,300 | +1.42(+6.37%) |
Feb 25, 2003 | 22.15 | 22.31 | 21.60 | 22.29 | 985,900 | -0.16(-0.71%) |
Feb 24, 2003 | 22.85 | 23.01 | 22.45 | 22.45 | 660,200 | -0.67(-2.90%) |
Feb 21, 2003 | 22.66 | 23.44 | 22.45 | 23.12 | 564,800 | +0.63(+2.80%) |
Feb 20, 2003 | 22.80 | 22.85 | 22.35 | 22.49 | 498,200 | -0.24(-1.06%) |
Feb 19, 2003 | 23.38 | 23.48 | 22.56 | 22.73 | 510,100 | -0.64(-2.74%) |
Feb 18, 2003 | 23.35 | 23.58 | 23.05 | 23.37 | 667,000 | +0.26(+1.13%) |
Feb 14, 2003 | 22.26 | 23.11 | 22.12 | 23.11 | 721,600 | +1.10(+5.00%) |
Feb 13, 2003 | 22.53 | 22.53 | 21.61 | 22.01 | 1,081,100 | -0.49(-2.18%) |
Feb 12, 2003 | 22.78 | 23.12 | 22.50 | 22.50 | 747,600 | -0.52(-2.26%) |
Feb 11, 2003 | 23.18 | 23.55 | 22.95 | 23.02 | 432,300 | +0.03(+0.13%) |
Feb 10, 2003 | 23.00 | 23.16 | 22.56 | 22.99 | 898,000 | +0.03(+0.13%) |
Feb 07, 2003 | 23.55 | 23.63 | 22.96 | 22.96 | 901,400 | -0.29(-1.25%) |
Feb 06, 2003 | 23.05 | 23.55 | 23.05 | 23.25 | 728,800 | -0.10(-0.43%) |
Feb 05, 2003 | 23.12 | 24.05 | 23.02 | 23.35 | 641,900 | +0.45(+1.97%) |
Feb 04, 2003 | 23.18 | 23.18 | 22.85 | 22.90 | 553,300 | -0.44(-1.89%) |
Feb 03, 2003 | 23.40 | 23.70 | 23.13 | 23.34 | 500,800 | +0.09(+0.39%) |
Jan 31, 2003 | 22.89 | 23.44 | 22.73 | 23.25 | 1,081,000 | +0.36(+1.57%) |
Jan 30, 2003 | 23.70 | 23.91 | 22.82 | 22.89 | 543,100 | -0.64(-2.72%) |
Jan 29, 2003 | 23.51 | 23.85 | 22.94 | 23.53 | 729,900 | +0.02(+0.09%) |
Jan 28, 2003 | 23.27 | 23.65 | 23.09 | 23.51 | 399,700 | +0.45(+1.95%) |
Jan 27, 2003 | 23.59 | 23.59 | 22.55 | 23.06 | 1,412,500 | -0.66(-2.78%) |
Jan 24, 2003 | 24.32 | 24.40 | 23.57 | 23.72 | 803,700 | -0.85(-3.46%) |
Jan 23, 2003 | 24.25 | 24.75 | 24.00 | 24.57 | 866,200 | +0.57(+2.38%) |
Jan 22, 2003 | 23.80 | 24.38 | 23.67 | 24.00 | 1,916,300 | +0.21(+0.88%) |
Jan 21, 2003 | 24.90 | 24.99 | 23.74 | 23.79 | 1,668,700 | -1.18(-4.73%) |
Jan 17, 2003 | 25.70 | 25.86 | 24.80 | 24.97 | 945,500 | -0.80(-3.10%) |
Jan 16, 2003 | 25.92 | 25.94 | 25.75 | 25.77 | 768,700 | +0.14(+0.55%) |
Jan 15, 2003 | 25.80 | 25.95 | 25.45 | 25.63 | 700,200 | -0.24(-0.93%) |
Jan 14, 2003 | 25.82 | 26.07 | 25.67 | 25.87 | 966,200 | +0.06(+0.23%) |
Jan 13, 2003 | 26.05 | 26.25 | 25.72 | 25.81 | 1,351,000 | -0.24(-0.92%) |
Jan 10, 2003 | 24.92 | 26.13 | 24.92 | 26.05 | 1,289,300 | +0.35(+1.36%) |
Jan 09, 2003 | 25.25 | 26.25 | 25.25 | 25.70 | 1,211,800 | +0.53(+2.11%) |
Jan 08, 2003 | 25.06 | 25.35 | 24.99 | 25.17 | 1,458,300 | +0.12(+0.48%) |
Jan 07, 2003 | 24.99 | 26.50 | 24.55 | 25.05 | 3,504,000 | -0.47(-1.84%) |
Jan 06, 2003 | 24.53 | 25.95 | 24.53 | 25.52 | 1,750,100 | +0.98(+3.99%) |
Jan 03, 2003 | 24.98 | 24.98 | 24.05 | 24.54 | 1,322,500 | -0.43(-1.72%) |